509.5
-2.2 (-0.43%)
株価：2025/05/12 15:06
15分ディレイ
ＪＰＸ日経４００ベア２倍上場投信（ダブルインバース）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/08/14 | 5,330 | 5,380 | 5,250 | 5,270 | -110 | -2% | 700 |
| 2019/08/13 | 5,420 | 5,460 | 5,300 | 5,380 | +170 | +3.3% | 1,840 |
| 2019/08/09 | 5,310 | 5,310 | 5,210 | 5,210 | -40 | -0.8% | 260 |
| 2019/08/08 | 5,270 | 5,390 | 5,220 | 5,250 | -10 | -0.2% | 1,090 |
| 2019/08/07 | 5,260 | 5,380 | 5,260 | 5,260 | +30 | +0.6% | 1,300 |
| 2019/08/06 | 5,680 | 5,680 | 5,230 | 5,230 | -50 | -0.9% | 6,860 |
| 2019/08/05 | 5,140 | 5,400 | 5,140 | 5,280 | +240 | +4.8% | 5,400 |
| 2019/08/02 | 5,070 | 5,150 | 5,030 | 5,040 | +120 | +2.4% | 3,230 |
| 2019/08/01 | 5,010 | 5,010 | 4,920 | 4,920 | -20 | -0.4% | 190 |
| 2019/07/31 | 5,020 | 5,020 | 4,940 | 4,940 | +40 | +0.8% | 100 |
| 2019/07/30 | 4,960 | 4,960 | 4,900 | 4,900 | -60 | -1.2% | 60 |
| 2019/07/29 | 4,905 | 4,960 | 4,900 | 4,960 | -15 | -0.3% | 130 |
| 2019/07/26 | 4,975 | 4,985 | 4,975 | 4,975 | +25 | +0.5% | 70 |
| 2019/07/25 | 5,000 | 5,000 | 4,860 | 4,950 | +5 | +0.1% | 360 |
| 2019/07/24 | 4,965 | 4,965 | 4,880 | 4,945 | -25 | -0.5% | 1,460 |
| 2019/07/23 | 4,995 | 5,020 | 4,965 | 4,970 | -50 | -1% | 300 |
| 2019/07/22 | 5,080 | 5,090 | 5,020 | 5,020 | -20 | -0.4% | 170 |
| 2019/07/19 | 5,150 | 5,160 | 4,975 | 5,040 | -90 | -1.8% | 1,840 |
| 2019/07/18 | 4,960 | 5,150 | 4,960 | 5,130 | +210 | +4.3% | 1,030 |
| 2019/07/17 | 4,960 | 4,960 | 4,900 | 4,920 | -20 | -0.4% | 210 |
| 2019/07/16 | 4,935 | 4,940 | 4,935 | 4,940 | +20 | +0.4% | 20 |
| 2019/07/12 | 4,880 | 4,920 | 4,880 | 4,920 | +55 | +1.1% | 2,980 |
| 2019/07/11 | 4,850 | 4,865 | 4,850 | 4,865 | ±0 | ±0% | 590 |
| 2019/07/10 | 4,965 | 4,965 | 4,865 | 4,865 | +25 | +0.5% | 1,700 |
| 2019/07/09 | 4,860 | 4,910 | 4,840 | 4,840 | -50 | -1% | 800 |
| 2019/07/08 | 4,800 | 4,890 | 4,800 | 4,890 | +75 | +1.6% | 340 |
| 2019/07/05 | 4,800 | 4,825 | 4,800 | 4,815 | -15 | -0.3% | 520 |
| 2019/07/04 | 4,840 | 4,845 | 4,800 | 4,830 | -60 | -1.2% | 1,880 |
| 2019/07/03 | 4,820 | 4,890 | 4,820 | 4,890 | +80 | +1.7% | 1,040 |
| 2019/07/02 | 4,835 | 4,835 | 4,810 | 4,810 | -25 | -0.5% | 1,190 |
| 2019/07/01 | 4,835 | 4,905 | 4,835 | 4,835 | -215 | -4.3% | 2,690 |
| 2019/06/28 | 5,040 | 5,050 | 5,030 | 5,050 | +40 | +0.8% | 300 |
| 2019/06/27 | 5,090 | 5,130 | 5,010 | 5,010 | -120 | -2.3% | 860 |
| 2019/06/26 | 5,150 | 5,150 | 5,110 | 5,130 | +40 | +0.8% | 320 |
| 2019/06/25 | 5,110 | 5,140 | 5,090 | 5,090 | +50 | +1% | 230 |
| 2019/06/24 | 5,080 | 5,090 | 5,040 | 5,040 | -40 | -0.8% | 410 |
| 2019/06/21 | 4,980 | 5,080 | 4,980 | 5,080 | +60 | +1.2% | 540 |
| 2019/06/20 | 5,030 | 5,030 | 4,975 | 5,020 | ±0 | ±0% | 960 |
| 2019/06/19 | 5,120 | 5,120 | 5,010 | 5,020 | -200 | -3.8% | 840 |
| 2019/06/18 | 5,100 | 5,220 | 5,100 | 5,220 | +90 | +1.8% | 1,830 |
| 2019/06/17 | 5,030 | 5,140 | 5,030 | 5,130 | +20 | +0.4% | 240 |
| 2019/06/14 | 5,090 | 5,170 | 5,030 | 5,110 | ±0 | ±0% | 1,560 |
| 2019/06/13 | 5,110 | 5,240 | 5,070 | 5,110 | +20 | +0.4% | 2,800 |
| 2019/06/12 | 5,020 | 5,090 | 5,000 | 5,090 | +70 | +1.4% | 300 |
| 2019/06/11 | 5,040 | 5,080 | 5,020 | 5,020 | -60 | -1.2% | 1,530 |
| 2019/06/10 | 5,060 | 5,110 | 5,050 | 5,080 | -180 | -3.4% | 1,480 |
| 2019/06/07 | 5,280 | 5,280 | 5,180 | 5,260 | -20 | -0.4% | 240 |
| 2019/06/06 | 5,230 | 5,280 | 5,210 | 5,280 | +60 | +1.1% | 350 |
| 2019/06/05 | 5,320 | 5,320 | 5,220 | 5,220 | -200 | -3.7% | 1,040 |
| 2019/06/04 | 5,460 | 5,470 | 5,390 | 5,420 | -30 | -0.6% | 1,000 |
1401～
1450
件表示中 / 2371件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
